CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	31.42	31.74	31.41	31.72	376,379	+0.24(+0.76%)
Dec 30, 2019	31.53	31.57	31.36	31.48	187,593	+0.01(+0.02%)
Dec 27, 2019	31.40	31.51	31.29	31.47	196,808	+0.11(+0.36%)
Dec 26, 2019	31.20	31.45	31.07	31.36	228,944	+0.10(+0.32%)
Dec 24, 2019	31.21	31.37	31.09	31.26	80,390	+0.07(+0.23%)
Dec 23, 2019	31.84	31.84	31.09	31.19	191,443	-0.42(-1.32%)
Dec 20, 2019	31.69	31.93	31.34	31.60	1,621,230	+0.13(+0.43%)
Dec 19, 2019	31.60	31.60	31.26	31.47	474,711	-0.18(-0.56%)
Dec 18, 2019	32.06	32.10	31.56	31.65	208,267	-0.40(-1.26%)
Dec 17, 2019	31.91	32.24	31.91	32.05	317,091	+0.16(+0.49%)
Dec 16, 2019	31.63	31.96	31.38	31.89	357,361	+0.47(+1.49%)
Dec 13, 2019	31.44	31.60	31.26	31.43	280,024	+0.04(+0.11%)
Dec 12, 2019	31.04	31.50	31.04	31.39	310,172	+0.36(+1.16%)
Dec 11, 2019	30.99	31.11	30.73	31.03	257,912	+0.01(+0.02%)
Dec 10, 2019	31.18	31.24	30.84	31.02	271,411	-0.16(-0.52%)
Dec 09, 2019	31.17	31.31	30.96	31.19	253,054	+0.18(+0.57%)
Dec 06, 2019	30.82	31.06	30.80	31.01	162,052	+0.27(+0.87%)
Dec 05, 2019	30.73	30.76	30.52	30.74	236,969	+0.05(+0.16%)
Dec 04, 2019	30.44	30.90	30.41	30.69	278,399	+0.22(+0.72%)
Dec 03, 2019	30.90	30.95	30.41	30.47	232,216	-0.73(-2.34%)
Dec 02, 2019	31.73	31.73	31.14	31.20	172,350	-0.45(-1.43%)
Nov 29, 2019	31.35	31.65	31.34	31.65	251,767	+0.30(+0.97%)
Nov 27, 2019	31.47	31.47	31.18	31.35	466,095	-0.01(-0.02%)
Nov 26, 2019	31.31	31.41	31.23	31.36	232,861	+0.11(+0.36%)
Nov 25, 2019	31.27	31.42	31.07	31.24	415,499	+0.04(+0.11%)
Nov 22, 2019	30.97	31.31	30.97	31.21	214,610	+0.09(+0.30%)
Nov 21, 2019	31.43	31.51	30.99	31.11	158,268	-0.34(-1.08%)
Nov 20, 2019	31.29	31.71	31.14	31.45	342,976	+0.22(+0.70%)
Nov 19, 2019	31.40	31.59	31.23	31.23	823,330	-0.13(-0.43%)
Nov 18, 2019	31.19	31.44	31.16	31.37	194,094	+0.08(+0.27%)
Nov 15, 2019	31.57	31.67	31.17	31.28	259,538	-0.23(-0.72%)
Nov 14, 2019	31.41	31.60	31.36	31.51	359,202	+0.05(+0.16%)
Nov 13, 2019	31.40	31.55	31.24	31.46	136,638	-0.10(-0.31%)
Nov 12, 2019	31.46	31.62	31.29	31.56	306,635	+0.21(+0.65%)
Nov 11, 2019	31.31	31.52	31.14	31.36	465,695	-0.14(-0.45%)
Nov 08, 2019	31.53	31.72	31.44	31.50	153,151	-0.08(-0.25%)
Nov 07, 2019	31.72	31.94	31.57	31.57	321,099	-0.11(-0.36%)
Nov 06, 2019	31.81	31.92	31.47	31.69	225,026	-0.01(-0.02%)
Nov 05, 2019	31.44	31.89	31.44	31.70	283,580	+0.30(+0.96%)
Nov 04, 2019	31.82	31.83	31.26	31.39	236,412	-0.14(-0.45%)
Nov 01, 2019	31.70	31.81	31.48	31.53	234,655	+0.04(+0.13%)
Oct 31, 2019	31.26	31.55	30.96	31.49	449,978	+0.16(+0.52%)
Oct 30, 2019	31.38	31.51	31.02	31.33	446,286	-0.08(-0.25%)
Oct 29, 2019	30.90	31.41	30.80	31.41	578,419	+0.41(+1.34%)
Oct 28, 2019	30.20	31.60	29.71	30.99	837,516	-0.88(-2.78%)
Oct 25, 2019	31.78	31.95	31.68	31.88	282,498	+0.20(+0.62%)
Oct 24, 2019	32.26	32.37	31.60	31.68	249,615	-0.46(-1.44%)
Oct 23, 2019	32.33	32.50	31.88	32.14	527,598	-0.13(-0.39%)
Oct 22, 2019	33.33	33.33	32.22	32.27	341,526	-1.17(-3.51%)
Oct 21, 2019	33.18	33.46	32.92	33.44	212,323	+0.46(+1.41%)
Oct 18, 2019	32.91	33.06	32.85	32.98	117,470	+0.04(+0.13%)
Oct 17, 2019	33.02	33.20	32.75	32.94	140,887	+0.01(+0.04%)
Oct 16, 2019	33.02	33.02	32.73	32.92	125,543	-0.21(-0.64%)
Oct 15, 2019	33.18	33.34	33.12	33.13	136,712	-0.02(-0.06%)
Oct 14, 2019	33.14	33.30	33.13	33.16	109,643	-0.14(-0.42%)
Oct 11, 2019	33.54	33.63	33.22	33.30	217,569	+0.18(+0.53%)
Oct 10, 2019	33.13	33.48	33.00	33.12	325,784	-0.05(-0.15%)
Oct 09, 2019	33.25	33.42	32.89	33.17	158,288	+0.11(+0.32%)
Oct 08, 2019	33.57	33.57	33.05	33.06	208,040	-0.79(-2.32%)
Oct 07, 2019	33.82	34.12	33.73	33.85	141,971	-0.07(-0.21%)
Oct 04, 2019	33.20	33.98	33.20	33.92	165,027	+0.71(+2.14%)
Oct 03, 2019	33.25	33.42	33.00	33.21	133,192	+0.01(+0.02%)
Oct 02, 2019	33.72	33.72	33.09	33.20	218,574	-0.74(-2.17%)